COLLECTORS UNIVERSE Historical Stock Price

Below is the stock price history for Collectors Universe CLCT. Data is recorded each day for the historical open, high, low, close and volume. The Collectors Universe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Collectors Universe Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 16.86 16.92 16.86 16.90 921
2018-04-18 16.88 16.97 16.75 16.75 985
2018-04-17 16.71 16.80 16.58 16.80 295
2018-04-16 16.83 17.03 16.68 16.87 1,377
2018-04-13 16.93 17.07 16.77 16.77 432
2018-04-12 16.98 16.98 16.79 16.92 3,272
2018-04-11 16.54 16.85 16.54 16.85 602
2018-04-10 16.50 16.65 16.42 16.65 10,623
2018-04-09 16.24 16.38 16.08 16.23 3,114
2018-04-06 16.26 16.52 16.26 16.50 1,115
2018-04-05 16.27 16.43 16.25 16.38 1,060
2018-04-03 15.59 15.59 15.27 15.53 516
2018-04-02 15.54 15.54 15.21 15.33 1,842
2018-03-29 15.69 16.02 15.64 15.74 1,382
2018-03-28 15.425 15.60 15.345 15.60 2,766
2018-03-27 15.70 15.70 15.24 15.31 2,616
2018-03-26 15.29 15.62 15.13 15.60 1,753
2018-03-23 15.31 15.48 15.16 15.35 1,757
2018-03-22 15.30 15.55 15.30 15.45 1,396
2018-03-21 15.25 15.36 15.13 15.33 1,312
2018-03-20 15.36 15.38 15.30 15.32 1,155
2018-03-19 15.50 15.50 15.13 15.24 1,413
2018-03-16 15.94 16.01 15.65 15.79 2,220
2018-03-15 16.08 16.08 15.99 16.07 443
2018-03-14 15.96 16.16 15.96 16.14 1,126
2018-03-13 16.10 16.26 16.02 16.13 1,336
2018-03-12 16.10 16.22 16.05 16.05 307
2018-03-09 15.86 16.14 15.86 16.11 3,967
2018-03-08 15.94 16.10 15.85 16.01 20,943
2018-03-07 15.58 15.79 15.40 15.79 1,004

» More Collectors Universe Stock Price History

To see other companies like Collectors Universe (CLCT), view our stock market today for news, and other data.